Xinxiang Tuoxin Pharmaceutical Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	51.500	51.500	50.280	50.870	50.540	2,843,960
2023-10-31	51.400	52.570	51.000	51.530	51.196	3,420,982
2023-10-30	49.980	52.320	49.680	51.660	51.325	4,563,855
2023-10-27	48.130	50.980	47.110	50.430	50.103	4,860,278
2023-10-26	48.950	48.950	47.020	48.070	47.759	3,489,939
2023-10-25	50.500	50.500	49.030	49.620	49.299	2,925,820
2023-10-24	48.800	50.520	48.800	49.890	49.567	2,453,845
2023-10-23	51.230	51.230	48.560	48.560	48.245	3,077,262
2023-10-20	50.280	51.390	49.340	51.240	50.908	2,994,836
2023-10-19	53.410	53.500	50.800	50.880	50.550	4,724,173
2023-10-18	55.110	55.210	53.360	53.500	53.153	2,986,268
2023-10-17	57.170	57.330	54.530	55.400	55.041	3,952,506
2023-10-16	58.510	59.700	56.700	56.950	56.581	4,613,165
2023-10-13	57.500	59.940	57.400	59.000	58.618	5,796,317
2023-10-12	57.420	60.490	57.000	58.570	58.191	7,735,637
2023-10-11	53.000	59.650	53.000	57.170	56.800	9,347,967
2023-10-10	55.000	55.020	52.830	52.910	52.567	3,665,159
2023-10-09	54.420	55.300	53.280	54.890	54.534	2,896,261
2023-09-28	55.260	55.700	54.210	54.410	54.058	3,486,258
2023-09-27	54.100	56.100	54.100	55.350	54.991	3,971,045
2023-09-26	55.560	55.590	54.120	54.280	53.928	3,587,833
2023-09-25	53.650	56.590	53.500	55.560	55.200	5,714,298
2023-09-22	52.470	53.950	51.650	53.650	53.302	3,165,644
2023-09-21	54.500	54.990	52.520	52.700	52.359	4,078,498
2023-09-20	53.770	57.300	53.490	55.120	54.763	5,626,730
2023-09-19	53.120	54.890	53.120	53.640	53.293	3,547,619
2023-09-18	53.730	54.500	52.750	53.280	52.935	3,049,376
2023-09-15	54.080	55.350	53.500	53.900	53.551	3,345,391
2023-09-14	53.280	55.880	53.180	54.080	53.730	3,577,934
2023-09-13	54.280	54.700	53.060	53.630	53.283	3,882,665
2023-09-12	52.900	57.300	52.600	55.240	54.882	6,594,998
2023-09-11	52.010	53.580	51.310	53.000	52.657	3,527,666
2023-09-08	51.090	52.220	51.000	51.670	51.335	1,526,296
2023-09-07	53.160	53.400	51.600	51.600	51.266	2,491,274
2023-09-06	54.310	54.430	53.140	53.160	52.816	2,630,842
2023-09-05	55.550	56.100	54.210	54.620	54.266	2,553,636
2023-09-04	55.600	56.260	55.310	55.810	55.448	2,026,414
2023-09-01	56.360	56.650	55.560	55.700	55.339	2,446,131
2023-08-31	55.950	57.490	54.680	56.930	56.561	4,203,368
2023-08-30	55.990	56.900	55.350	55.920	55.558	3,345,927
2023-08-29	53.580	58.000	53.540	56.650	56.283	4,812,656
2023-08-28	59.980	59.990	54.280	54.280	53.928	4,228,986
2023-08-25	53.870	56.380	50.500	56.000	55.637	5,385,378
2023-08-24	57.110	58.090	56.700	57.080	56.710	2,444,511
2023-08-23	58.750	58.830	57.000	57.000	56.631	2,788,680
2023-08-22	60.000	60.650	57.440	59.270	58.886	4,142,394
2023-08-21	60.600	61.840	59.430	60.660	60.267	3,097,696
2023-08-18	62.000	62.450	60.030	60.030	59.641	3,590,594
2023-08-17	63.370	64.700	61.810	62.100	61.698	5,249,538
2023-08-16	65.390	67.790	64.200	64.250	63.834	6,770,778
2023-08-15	64.250	65.480	62.580	65.120	64.698	4,865,659
2023-08-14	64.680	66.610	63.410	64.250	63.834	5,165,373
2023-08-11	64.980	67.790	64.710	65.760	65.334	8,061,608
2023-08-10	64.210	65.650	63.500	64.710	64.291	5,674,520
2023-08-09	59.870	66.400	59.800	64.520	64.102	9,872,895
2023-08-08	61.050	61.340	56.480	60.440	60.048	5,012,433
2023-08-07	61.420	61.560	60.250	61.050	60.655	2,098,079
2023-08-04	62.000	63.450	61.500	61.580	61.181	3,104,785
2023-08-03	60.140	63.540	60.000	62.700	62.294	4,426,267
2023-08-02	61.010	61.300	59.900	60.230	59.840	2,602,462

← NewerPage 13 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.2500 CNY
2023-06-06	0.4000 CNY
2022-05-25	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.